Get the Stockscreener App
18.26
0.05%
0.0093
After Hours:
18.31
0.0484
+0.27%
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Price History
The historical daily chart and data for Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn stock (CEFD), show that the latest closing stock price as of September 22, 2026, is $18.26.
- Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn all-time high stock price is $25.31, occurred on May 04, 2022.
- The lowest Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn stock price recorded was $0.00 on September 04, 2026. Since then, Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn's stock price has risen over to $18.26 now.
- The 52-week high stock price for CEFD is $20.50, representing a 12.26% increase from the current share price, occurred on January 12, 2026.
- The 52-week low stock price for CEFD is $15.47, indicating a -15.29% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn (CEFD) stock in the beginning of 2025 was $25.31. The stock closed the year at $24.66, a loss of over -2.58% for the year.
The table below shows more information about CEFD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 22, 2026 | $18.31 | $18.26 | $0.0484 | 199.0 | +0.05% |
| Sep 21, 2026 | $18.25 | $18.25 | $0.00 | 41.00 | +0.72% |
| Sep 18, 2026 | $18.12 | $17.88 | $0.2411 | 474.0 | -0.02% |
| Sep 17, 2026 | $18.12 | $17.95 | $0.1745 | 1,017.0 | +1.28% |
| Sep 16, 2026 | $18.02 | $17.85 | $0.175 | 1,158.0 | -0.75% |
| Sep 15, 2026 | $18.26 | $17.93 | $0.33 | 975.0 | -0.72% |
| Sep 14, 2026 | $18.24 | $18.16 | $0.0782 | 1,414.0 | -2.07% |
| Sep 11, 2026 | $18.59 | $18.55 | $0.0487 | 723.0 | -0.27% |
| Sep 10, 2026 | $18.60 | $18.60 | $0.00 | 175.0 | -1.43% |
| Sep 09, 2026 | $18.97 | $18.82 | $0.15 | 2,048.0 | -0.81% |
| Sep 08, 2026 | $19.03 | $19.02 | $0.0093 | 188.0 | -0.10% |
| Sep 03, 2026 | $19.04 | $19.04 | $0.00 | 152.0 | +0.12% |
| Sep 02, 2026 | $19.02 | $18.92 | $0.0964 | 210.0 | +0.09% |
| Sep 01, 2026 | $19.04 | $18.97 | $0.065 | 358.0 | -0.48% |
| Aug 31, 2026 | $19.15 | $19.09 | $0.06 | 1,138.0 | -0.13% |
| Aug 28, 2026 | $19.15 | $19.12 | $0.0349 | 317.0 | +0.07% |
| Aug 27, 2026 | $19.10 | $19.10 | $0.00 | 23.00 | +0.15% |
| Aug 26, 2026 | $19.07 | $18.99 | $0.0826 | 398.0 | -0.01% |
| Aug 25, 2026 | $19.07 | $18.97 | $0.1036 | 318.0 | +0.79% |
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CEFD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn stock price history provides a foundation for understanding how the company's stock has evolved over time.
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $19.04 | $17.85 | $1.19 | 9,331.0 | -4.34% |
| Aug, 2026 | $19.38 | $18.76 | $0.6189 | 17,585.0 | +2.27% |
| Jul, 2026 | $19.50 | $18.33 | $1.17 | 25,039.0 | -4.28% |
| Jun, 2026 | $19.50 | $18.28 | $1.22 | 19,373.0 | +0.43% |
| May, 2026 | $19.42 | $18.09 | $1.33 | 23,113.0 | +2.73% |
| Apr, 2026 | $18.92 | $17.57 | $1.35 | 12,742.0 | +7.66% |
| Mar, 2026 | $19.33 | $15.47 | $3.86 | 55,740.0 | -9.35% |
| Feb, 2026 | $19.75 | $19.00 | $0.75 | 68,076.0 | -0.56% |
| Jan, 2026 | $20.50 | $18.65 | $1.85 | 34,764.0 | +1.27% |
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.49 | $18.31 | $1.18 | 31,211.0 | -0.75% |
| Nov, 2025 | $19.80 | $18.32 | $1.47 | 32,480.0 | -1.04% |
| Oct, 2025 | $20.00 | $18.69 | $1.31 | 29,151.0 | -0.22% |
| Sep, 2025 | $20.00 | $19.07 | $0.93 | 34,364.0 | -0.03% |
| Aug, 2025 | $19.77 | $19.18 | $0.5899 | 22,776.0 | +1.96% |
| Jul, 2025 | $19.75 | $19.08 | $0.67 | 28,281.0 | -0.25% |
| Jun, 2025 | $19.58 | $18.50 | $1.08 | 32,465.0 | +3.74% |
| May, 2025 | $18.67 | $16.27 | $2.40 | 23,024.0 | +4.30% |
| Apr, 2025 | $18.94 | $14.94 | $4.01 | 60,465.0 | -4.91% |
| Mar, 2025 | $19.99 | $18.19 | $1.80 | 50,258.0 | -5.43% |
| Feb, 2025 | $20.60 | $18.39 | $2.21 | 35,344.0 | -1.90% |
| Jan, 2025 | $20.79 | $19.11 | $1.68 | 48,091.0 | +3.64% |
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.20 | $18.68 | $2.52 | 62,909.0 | -4.93% |
| Nov, 2024 | $21.00 | $19.71 | $1.29 | 24,827.0 | +2.90% |
| Oct, 2024 | $21.00 | $19.39 | $1.61 | 53,176.0 | -3.51% |
| Sep, 2024 | $21.19 | $19.78 | $1.41 | 37,117.0 | +2.43% |
| Aug, 2024 | $20.25 | $18.47 | $1.78 | 52,385.0 | +1.72% |
| Jul, 2024 | $20.29 | $18.75 | $1.54 | 56,784.0 | +1.17% |
| Jun, 2024 | $19.69 | $19.00 | $0.69 | 25,939.0 | +1.84% |
| May, 2024 | $19.99 | $18.52 | $1.47 | 50,155.0 | +4.66% |
| Apr, 2024 | $19.95 | $18.10 | $1.85 | 48,377.0 | -7.31% |
| Mar, 2024 | $19.93 | $19.03 | $0.90 | 55,418.0 | +2.40% |
| Feb, 2024 | $19.49 | $19.00 | $0.49 | 50,765.0 | +2.46% |
| Jan, 2024 | $19.15 | $17.82 | $1.33 | 59,785.0 | +1.43% |
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):